Fulltech Co.Ltd. (TYO:6546)
Japan
· Delayed Price · Currency is JPY 1,161.00
-1.00 (-0.09%)
Apr 30, 2026, 2:54 PM JST
Fulltech Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,162.00 | 1,163.00 | 1,162.00 | 1,162.00 | 1,162.00 | - | 300 |
| Apr 27, 2026 | 1,170.00 | 1,171.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.68% | 400 |
| Apr 24, 2026 | 1,175.00 | 1,176.00 | 1,160.00 | 1,170.00 | 1,170.00 | 0.09% | 2,500 |
| Apr 23, 2026 | 1,144.00 | 1,169.00 | 1,142.00 | 1,169.00 | 1,169.00 | 2.19% | 500 |
| Apr 22, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | - | 200 |
| Apr 21, 2026 | 1,145.00 | 1,145.00 | 1,140.00 | 1,144.00 | 1,144.00 | -1.55% | 500 |
| Apr 20, 2026 | 1,150.00 | 1,170.00 | 1,150.00 | 1,162.00 | 1,162.00 | 1.40% | 1,600 |
| Apr 17, 2026 | 1,144.00 | 1,164.00 | 1,144.00 | 1,146.00 | 1,146.00 | -1.29% | 600 |
| Apr 16, 2026 | 1,149.00 | 1,161.00 | 1,149.00 | 1,161.00 | 1,161.00 | 0.69% | 900 |
| Apr 15, 2026 | 1,150.00 | 1,153.00 | 1,150.00 | 1,153.00 | 1,153.00 | 0.70% | 500 |
| Apr 14, 2026 | 1,140.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.44% | 500 |
| Apr 13, 2026 | 1,146.00 | 1,146.00 | 1,136.00 | 1,140.00 | 1,140.00 | -0.52% | 700 |
| Apr 10, 2026 | 1,145.00 | 1,150.00 | 1,145.00 | 1,146.00 | 1,146.00 | 0.09% | 2,500 |
| Apr 9, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.53% | 600 |
| Apr 8, 2026 | 1,145.00 | 1,145.00 | 1,138.00 | 1,139.00 | 1,139.00 | 0.53% | 500 |
| Apr 7, 2026 | 1,131.00 | 1,133.00 | 1,131.00 | 1,133.00 | 1,133.00 | 0.09% | 500 |
| Apr 6, 2026 | 1,132.00 | 1,132.00 | 1,125.00 | 1,132.00 | 1,132.00 | -0.09% | 700 |
| Apr 3, 2026 | 1,144.00 | 1,147.00 | 1,125.00 | 1,133.00 | 1,133.00 | 1.43% | 7,800 |
| Apr 2, 2026 | 1,105.00 | 1,127.00 | 1,105.00 | 1,117.00 | 1,117.00 | 1.09% | 3,000 |
| Apr 1, 2026 | 1,106.00 | 1,106.00 | 1,100.00 | 1,105.00 | 1,105.00 | 1.01% | 800 |
| Mar 31, 2026 | 1,092.00 | 1,110.00 | 1,091.00 | 1,094.00 | 1,094.00 | -1.00% | 2,600 |
| Mar 30, 2026 | 1,105.00 | 1,129.00 | 1,098.00 | 1,105.00 | 1,105.00 | - | 3,700 |
| Mar 27, 2026 | 1,104.00 | 1,109.00 | 1,104.00 | 1,105.00 | 1,105.00 | -0.36% | 1,700 |
| Mar 26, 2026 | 1,113.00 | 1,113.00 | 1,106.00 | 1,109.00 | 1,109.00 | -0.72% | 1,500 |
| Mar 25, 2026 | 1,130.00 | 1,130.00 | 1,101.00 | 1,117.00 | 1,117.00 | 0.63% | 2,900 |
| Mar 24, 2026 | 1,109.00 | 1,129.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1.09% | 1,600 |
| Mar 23, 2026 | 1,111.00 | 1,111.00 | 1,092.00 | 1,098.00 | 1,098.00 | -3.51% | 6,100 |
| Mar 19, 2026 | 1,124.00 | 1,138.00 | 1,109.00 | 1,138.00 | 1,138.00 | 0.71% | 7,700 |
| Mar 18, 2026 | 1,128.00 | 1,130.00 | 1,124.00 | 1,130.00 | 1,130.00 | 0.53% | 900 |
| Mar 17, 2026 | 1,130.00 | 1,130.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.88% | 700 |
| Mar 16, 2026 | 1,122.00 | 1,134.00 | 1,117.00 | 1,134.00 | 1,134.00 | 0.09% | 2,500 |
| Mar 13, 2026 | 1,121.00 | 1,133.00 | 1,121.00 | 1,133.00 | 1,133.00 | 1.07% | 700 |
| Mar 12, 2026 | 1,127.00 | 1,127.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.27% | 900 |
| Mar 11, 2026 | 1,134.00 | 1,134.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.09% | 1,600 |
| Mar 10, 2026 | 1,131.00 | 1,132.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 1,400 |
| Mar 9, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.71% | 600 |
| Mar 6, 2026 | 1,123.00 | 1,133.00 | 1,123.00 | 1,133.00 | 1,133.00 | 0.89% | 1,400 |
| Mar 5, 2026 | 1,136.00 | 1,136.00 | 1,122.00 | 1,123.00 | 1,123.00 | -0.09% | 1,600 |
| Mar 4, 2026 | 1,124.00 | 1,125.00 | 1,122.00 | 1,124.00 | 1,124.00 | -0.88% | 2,200 |
| Mar 3, 2026 | 1,142.00 | 1,142.00 | 1,134.00 | 1,134.00 | 1,134.00 | -0.61% | 1,400 |
| Mar 2, 2026 | 1,128.00 | 1,141.00 | 1,127.00 | 1,141.00 | 1,141.00 | 0.62% | 2,600 |
| Feb 27, 2026 | 1,127.00 | 1,134.00 | 1,127.00 | 1,134.00 | 1,134.00 | 0.62% | 1,400 |
| Feb 26, 2026 | 1,122.00 | 1,129.00 | 1,121.00 | 1,127.00 | 1,127.00 | 0.63% | 4,200 |
| Feb 25, 2026 | 1,176.00 | 1,245.00 | 1,097.00 | 1,120.00 | 1,120.00 | -4.19% | 58,300 |
| Feb 24, 2026 | 1,165.00 | 1,170.00 | 1,165.00 | 1,169.00 | 1,169.00 | 0.52% | 2,900 |
| Feb 20, 2026 | 1,178.00 | 1,178.00 | 1,150.00 | 1,163.00 | 1,163.00 | -1.02% | 3,400 |
| Feb 19, 2026 | 1,172.00 | 1,180.00 | 1,172.00 | 1,175.00 | 1,175.00 | 0.26% | 1,200 |
| Feb 18, 2026 | 1,171.00 | 1,175.00 | 1,171.00 | 1,172.00 | 1,172.00 | -0.42% | 1,000 |
| Feb 17, 2026 | 1,171.00 | 1,179.00 | 1,165.00 | 1,177.00 | 1,177.00 | -0.25% | 1,700 |
| Feb 16, 2026 | 1,165.00 | 1,182.00 | 1,165.00 | 1,180.00 | 1,180.00 | 1.11% | 1,900 |
| Feb 13, 2026 | 1,169.00 | 1,179.00 | 1,167.00 | 1,167.00 | 1,167.00 | - | 2,900 |
| Feb 12, 2026 | 1,187.00 | 1,187.00 | 1,158.00 | 1,167.00 | 1,167.00 | -1.68% | 7,300 |
| Feb 10, 2026 | 1,188.00 | 1,191.00 | 1,187.00 | 1,187.00 | 1,187.00 | -0.92% | 1,000 |
| Feb 9, 2026 | 1,172.00 | 1,225.00 | 1,172.00 | 1,198.00 | 1,198.00 | 2.22% | 5,500 |
| Feb 6, 2026 | 1,177.00 | 1,177.00 | 1,171.00 | 1,172.00 | 1,172.00 | - | 2,200 |
| Feb 5, 2026 | 1,176.00 | 1,177.00 | 1,171.00 | 1,172.00 | 1,172.00 | -0.09% | 1,400 |
| Feb 4, 2026 | 1,177.00 | 1,177.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.17% | 400 |
| Feb 3, 2026 | 1,182.00 | 1,182.00 | 1,171.00 | 1,175.00 | 1,175.00 | -0.68% | 600 |
| Feb 2, 2026 | 1,174.00 | 1,183.00 | 1,172.00 | 1,183.00 | 1,183.00 | -0.84% | 2,600 |
| Jan 29, 2026 | 1,190.00 | 1,195.00 | 1,190.00 | 1,193.00 | 1,193.00 | 0.08% | 800 |
| Jan 28, 2026 | 1,200.00 | 1,208.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.67% | 1,300 |
| Jan 27, 2026 | 1,210.00 | 1,212.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.07% | 1,700 |
| Jan 26, 2026 | 1,190.00 | 1,232.00 | 1,190.00 | 1,213.00 | 1,213.00 | 1.93% | 19,800 |
| Jan 23, 2026 | 1,178.00 | 1,190.00 | 1,171.00 | 1,190.00 | 1,190.00 | 1.02% | 5,500 |
| Jan 22, 2026 | 1,171.00 | 1,178.00 | 1,169.00 | 1,178.00 | 1,178.00 | 0.51% | 4,100 |
| Jan 21, 2026 | 1,173.00 | 1,173.00 | 1,170.00 | 1,172.00 | 1,172.00 | -0.09% | 500 |
| Jan 20, 2026 | 1,168.00 | 1,173.00 | 1,166.00 | 1,173.00 | 1,173.00 | -0.09% | 1,600 |
| Jan 19, 2026 | 1,168.00 | 1,176.00 | 1,167.00 | 1,174.00 | 1,174.00 | 0.43% | 3,400 |
| Jan 16, 2026 | 1,166.00 | 1,170.00 | 1,166.00 | 1,169.00 | 1,169.00 | 0.26% | 2,700 |
| Jan 15, 2026 | 1,172.00 | 1,173.00 | 1,162.00 | 1,166.00 | 1,166.00 | -0.51% | 4,100 |
| Jan 14, 2026 | 1,174.00 | 1,179.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.26% | 1,600 |
| Jan 13, 2026 | 1,174.00 | 1,178.00 | 1,171.00 | 1,175.00 | 1,175.00 | 0.09% | 3,800 |
| Jan 9, 2026 | 1,173.00 | 1,175.00 | 1,172.00 | 1,174.00 | 1,174.00 | 0.09% | 2,300 |
| Jan 8, 2026 | 1,175.00 | 1,176.00 | 1,172.00 | 1,173.00 | 1,173.00 | 0.17% | 2,700 |
| Jan 7, 2026 | 1,173.00 | 1,175.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.17% | 1,400 |
| Jan 6, 2026 | 1,173.00 | 1,175.00 | 1,173.00 | 1,173.00 | 1,173.00 | - | 2,700 |
| Jan 5, 2026 | 1,176.00 | 1,176.00 | 1,171.00 | 1,173.00 | 1,173.00 | - | 2,900 |
| Dec 30, 2025 | 1,170.00 | 1,181.00 | 1,170.00 | 1,173.00 | 1,173.00 | -0.17% | 6,800 |
| Dec 29, 2025 | 1,199.00 | 1,199.00 | 1,175.00 | 1,175.00 | 1,175.00 | -4.55% | 33,700 |
| Dec 26, 2025 | 1,208.00 | 1,231.00 | 1,208.00 | 1,231.00 | 1,209.00 | 1.48% | 51,400 |
| Dec 25, 2025 | 1,208.00 | 1,215.00 | 1,208.00 | 1,213.00 | 1,191.32 | 0.41% | 12,300 |
| Dec 24, 2025 | 1,214.00 | 1,214.00 | 1,207.00 | 1,208.00 | 1,186.41 | -0.33% | 8,200 |
| Dec 23, 2025 | 1,204.00 | 1,212.00 | 1,204.00 | 1,212.00 | 1,190.34 | 0.41% | 3,200 |
| Dec 22, 2025 | 1,210.00 | 1,212.00 | 1,205.00 | 1,207.00 | 1,185.43 | -0.25% | 6,900 |
| Dec 19, 2025 | 1,206.00 | 1,212.00 | 1,206.00 | 1,210.00 | 1,188.38 | -0.17% | 3,500 |
| Dec 18, 2025 | 1,212.00 | 1,215.00 | 1,208.00 | 1,212.00 | 1,190.34 | - | 1,900 |
| Dec 17, 2025 | 1,219.00 | 1,219.00 | 1,211.00 | 1,212.00 | 1,190.34 | -0.57% | 1,700 |
| Dec 16, 2025 | 1,215.00 | 1,219.00 | 1,215.00 | 1,219.00 | 1,197.21 | 0.16% | 1,400 |
| Dec 15, 2025 | 1,216.00 | 1,219.00 | 1,216.00 | 1,217.00 | 1,195.25 | -0.08% | 2,800 |
| Dec 12, 2025 | 1,217.00 | 1,219.00 | 1,215.00 | 1,218.00 | 1,196.23 | 0.16% | 4,500 |
| Dec 11, 2025 | 1,215.00 | 1,216.00 | 1,211.00 | 1,216.00 | 1,194.27 | 0.50% | 2,600 |
| Dec 10, 2025 | 1,210.00 | 1,214.00 | 1,210.00 | 1,210.00 | 1,188.38 | - | 1,100 |
| Dec 9, 2025 | 1,208.00 | 1,213.00 | 1,208.00 | 1,210.00 | 1,188.38 | 0.58% | 2,700 |
| Dec 8, 2025 | 1,213.00 | 1,213.00 | 1,200.00 | 1,203.00 | 1,181.50 | -0.33% | 4,200 |
| Dec 5, 2025 | 1,210.00 | 1,212.00 | 1,204.00 | 1,207.00 | 1,185.43 | -0.25% | 2,800 |
| Dec 4, 2025 | 1,210.00 | 1,218.00 | 1,210.00 | 1,210.00 | 1,188.38 | -0.25% | 2,800 |
| Dec 3, 2025 | 1,215.00 | 1,215.00 | 1,208.00 | 1,213.00 | 1,191.32 | -0.08% | 1,400 |
| Dec 2, 2025 | 1,209.00 | 1,218.00 | 1,209.00 | 1,214.00 | 1,192.30 | 0.66% | 1,800 |
| Dec 1, 2025 | 1,212.00 | 1,215.00 | 1,206.00 | 1,206.00 | 1,184.45 | -0.50% | 1,900 |
| Nov 28, 2025 | 1,198.00 | 1,212.00 | 1,182.00 | 1,212.00 | 1,190.34 | 1.17% | 6,900 |